Associated Capital Group Inc (NY: AC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	35.92	35.94	35.41	35.80	7,031	-0.08(-0.22%)
Oct 29, 2024	35.90	36.49	35.66	35.88	3,758	-0.21(-0.58%)
Oct 28, 2024	35.69	36.60	35.69	36.09	6,168	+0.10(+0.28%)
Oct 25, 2024	35.98	36.21	35.65	35.99	6,522	-0.38(-1.03%)
Oct 24, 2024	35.59	36.37	35.39	36.37	3,689	+0.93(+2.61%)
Oct 23, 2024	35.65	36.40	34.28	35.44	28,538	-0.96(-2.64%)
Oct 22, 2024	38.50	38.50	36.40	36.40	9,527	-2.51(-6.45%)
Oct 21, 2024	37.50	40.20	37.50	38.91	23,891	-4.19(-9.72%)
Oct 18, 2024	41.25	43.85	41.25	43.10	46,514	+2.31(+5.66%)
Oct 17, 2024	39.00	41.45	38.66	40.79	31,508	+2.12(+5.48%)
Oct 16, 2024	40.61	40.61	37.06	38.67	5,342	+0.71(+1.87%)
Oct 15, 2024	37.11	38.69	37.11	37.96	21,777	+1.10(+2.98%)
Oct 14, 2024	36.90	37.00	36.74	36.86	4,005	+0.26(+0.70%)
Oct 11, 2024	36.30	36.92	36.30	36.60	2,498	-0.01(-0.02%)
Oct 10, 2024	36.44	36.70	36.31	36.61	2,470	+0.19(+0.52%)
Oct 09, 2024	36.31	36.42	35.60	36.42	6,029	+0.11(+0.30%)
Oct 08, 2024	36.00	37.15	35.95	36.31	12,441	+0.65(+1.82%)
Oct 07, 2024	35.62	35.66	35.62	35.66	715	+0.01(+0.03%)
Oct 04, 2024	35.61	35.73	35.47	35.65	1,283	+0.30(+0.85%)
Oct 03, 2024	35.39	35.41	35.14	35.35	3,366	-0.25(-0.70%)
Oct 02, 2024	35.41	35.85	35.24	35.60	2,786	+0.19(+0.54%)
Oct 01, 2024	35.31	35.41	35.20	35.41	2,518	-0.01(-0.03%)
Sep 30, 2024	35.05	35.49	34.60	35.42	5,129	+0.54(+1.55%)
Sep 27, 2024	34.66	35.39	34.66	34.88	6,185	+0.08(+0.23%)
Sep 26, 2024	34.69	34.88	34.69	34.80	1,454	+0.37(+1.07%)
Sep 25, 2024	34.31	35.11	34.31	34.43	2,658	-0.01(-0.03%)
Sep 24, 2024	34.36	34.74	34.36	34.44	3,686	+0.03(+0.09%)
Sep 23, 2024	34.56	35.02	34.00	34.41	14,022	-0.15(-0.43%)
Sep 20, 2024	33.93	34.56	33.50	34.56	15,870	+0.91(+2.70%)
Sep 19, 2024	32.81	33.65	32.72	33.65	9,830	+0.98(+3.00%)
Sep 18, 2024	33.22	33.22	32.38	32.67	4,662	-0.81(-2.42%)
Sep 17, 2024	33.01	33.48	33.00	33.48	5,886	+0.19(+0.57%)
Sep 16, 2024	33.00	33.30	33.00	33.29	5,006	+0.07(+0.21%)
Sep 13, 2024	32.77	33.22	32.77	33.22	2,185	+0.22(+0.67%)
Sep 12, 2024	32.79	33.00	32.59	33.00	2,685	+0.20(+0.61%)
Sep 11, 2024	32.15	32.80	32.00	32.80	4,688	-0.08(-0.24%)
Sep 10, 2024	32.30	32.89	32.12	32.88	4,320	+0.16(+0.49%)
Sep 09, 2024	32.51	32.72	32.15	32.72	7,250	+0.16(+0.49%)
Sep 06, 2024	33.15	33.15	32.56	32.56	2,974	-0.25(-0.76%)
Sep 05, 2024	32.71	33.00	32.22	32.81	3,158	-0.02(-0.05%)
Sep 04, 2024	32.92	33.01	32.65	32.83	2,733	-0.13(-0.41%)
Sep 03, 2024	33.08	33.25	32.30	32.96	4,526	-0.37(-1.11%)
Aug 30, 2024	32.88	33.40	32.88	33.33	2,909	+0.01(+0.03%)
Aug 29, 2024	32.50	33.32	32.31	33.32	6,167	+0.60(+1.83%)
Aug 28, 2024	32.48	33.03	32.48	32.72	4,559	+0.57(+1.77%)
Aug 27, 2024	33.27	33.66	32.00	32.15	5,504	-1.10(-3.31%)
Aug 26, 2024	33.47	33.65	33.22	33.25	3,890	-0.50(-1.48%)
Aug 23, 2024	32.19	33.75	32.19	33.75	3,298	+1.60(+4.98%)
Aug 22, 2024	32.02	32.65	31.94	32.15	3,208	-0.35(-1.08%)
Aug 21, 2024	32.35	32.51	32.17	32.50	3,282	+0.12(+0.36%)
Aug 20, 2024	32.20	32.65	31.77	32.38	6,124	-0.04(-0.11%)
Aug 19, 2024	32.41	32.69	31.86	32.42	3,396	+0.00(+0.00%)
Aug 16, 2024	32.52	32.75	32.08	32.42	9,187	-0.10(-0.31%)
Aug 15, 2024	32.45	32.69	32.09	32.52	3,155	+0.52(+1.63%)
Aug 14, 2024	32.40	32.80	31.74	32.00	6,511	-0.10(-0.31%)
Aug 13, 2024	32.95	33.42	32.00	32.10	3,728	-0.99(-2.99%)
Aug 12, 2024	33.20	33.67	32.72	33.09	3,706	-0.49(-1.46%)
Aug 09, 2024	33.52	33.72	33.52	33.58	2,728	+0.49(+1.48%)
Aug 08, 2024	32.99	33.80	32.98	33.09	5,199	+0.18(+0.55%)
Aug 07, 2024	32.58	33.21	32.58	32.91	1,996	+0.36(+1.11%)
Aug 06, 2024	32.51	33.08	32.51	32.55	2,211	-0.12(-0.37%)
Aug 05, 2024	33.08	33.20	32.63	32.67	2,941	-0.79(-2.36%)
Aug 02, 2024	33.86	33.86	33.46	33.46	750	-0.25(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.